Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.963109 | ... | ... | 243'0 | 0'0 | 243'0 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.003778 |
| 0.958983 | ... | ... | 213'0 | 0'0 | 213'0 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004295 |
| 0.957397 | ... | ... | 203'0 | 0'0 | 203'0 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004497 |
| 0.955684 | ... | ... | 193'0 | 0'0 | 193'0 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004718 |
| 0.953824 | ... | ... | 183'0 | 0'0 | 183'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.004959 |
| 0.951798 | ... | ... | 173'0 | 0'0 | 173'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005226 |
| 0.949578 | ... | ... | 163'0 | 0'0 | 163'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005521 |
| 0.945308 | ... | ... | 153'1 | 0'0 | 153'1 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.005849 |
| 0.942511 | ... | ... | 143'1 | 0'0 | 143'1 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.00622 |
| 0.93939 | ... | ... | 133'1 | 0'0 | 133'1 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.006638 |
| 0.93588 | ... | ... | 123'1 | 0'0 | 123'1 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007116 |
| 0.931897 | ... | ... | 113'1 | 0'0 | 113'1 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.007669 |
| 0.927328 | ... | ... | 103'1 | 0'0 | 103'1 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.008317 |
| 0.922019 | ... | ... | 93'1 | 0'0 | 93'1 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.009087 |
| 0.915757 | ... | ... | 83'1 | 0'0 | 83'1 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.01002 |
| 0.908227 | ... | ... | 73'1 | 0'0 | 73'1 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.011177 |
| 0.900981 | ... | ... | 65'1 | 0'0 | 65'1 | 9880 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012331 |
| 0.898956 | ... | ... | 63'1 | 0'0 | 63'1 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.012658 |
| 0.896833 | ... | ... | 61'1 | 0'0 | 61'1 | 9920 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013004 |
| 0.894604 | ... | ... | 59'1 | 0'0 | 59'1 | 9940 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013374 |
| 0.892258 | ... | ... | 57'1 | 0'0 | 57'1 | 9960 | 0'1 | 0'0 | 0'1 | ... | ... | -0.013767 |
| 0.889788 | ... | ... | 55'1 | 0'0 | 55'1 | 9980 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014183 |
| 0.887181 | ... | ... | 53'1 | 0'0 | 53'1 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.014626 |
| 0.884425 | ... | ... | 51'1 | 0'0 | 51'1 | 10020 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015102 |
| 0.881502 | ... | ... | 49'1 | 0'0 | 49'1 | 10040 | 0'1 | 0'0 | 0'1 | ... | ... | -0.015615 |
| 0.878402 | ... | ... | 47'1 | 0'0 | 47'1 | 10060 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016164 |
| 0.875102 | ... | ... | 45'1 | 0'0 | 45'1 | 10080 | 0'1 | 0'0 | 0'1 | ... | ... | -0.016755 |
| 0.871578 | ... | ... | 43'1 | 0'0 | 43'1 | 10100 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | -0.029143 |
| 0.86781 | ... | ... | 41'1 | 0'0 | 41'1 | 10120 | 0'1 | 0'0 | 0'1 | ... | ... | -0.018097 |
| 0.859963 | ... | ... | 39'2 | 0'0 | 39'2 | 10140 | 0'2 | 0'0 | 0'2 | ... | ... | -0.031484 |
| 0.855528 | ... | ... | 37'2 | 0'0 | 37'2 | 10160 | 0'2 | 0'0 | 0'2 | ... | ... | -0.032819 |
| 0.846898 | ... | ... | 35'3 | 0'0 | 35'3 | 10180 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | -0.034286 |
| 0.841621 | ... | ... | 33'3 | 0'0 | 33'3 | 10200 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.047713 |
| 0.831999 | ... | ... | 31'4 | 0'0 | 31'4 | 10220 | 0'4 | 0'0 | 0'4 | ... | ... | -0.060747 |
| 0.821801 | ... | ... | 29'5 | 0'0 | 29'5 | 10240 | 0'5 | 0'0 | 0'5 | ... | ... | -0.073784 |
| 0.810942 | ... | ... | 27'6 | 0'0 | 27'6 | 10260 | 0'5 | -0'1 | 0'6 | 0'5 | 0'5 | -0.07765 |
| 0.799317 | ... | ... | 25'7 | 0'0 | 25'7 | 10280 | 0'7 | 0'0 | 0'7 | ... | ... | -0.100911 |
| 0.999301 | 20'5 | 20'5 | 24'1 | -3'4 | 20'5 | 10300 | 0'7 | -0'2 | 1'1 | 0'7 | 0'6 | -0.106752 |
| 0.766342 | ... | ... | 22'3 | 0'0 | 22'3 | 10320 | 1'3 | 0'0 | 1'3 | ... | ... | -0.146204 |
| 0.748448 | ... | ... | 20'5 | 0'0 | 20'5 | 10340 | 1'1 | -0'4 | 1'5 | 1'1 | 1'1 | -0.139608 |
| 0.726413 | ... | ... | 19'0 | 0'0 | 19'0 | 10360 | 1'5 | -0'3 | 2'0 | 1'5 | 1'5 | -0.18078 |
| 0.70336 | ... | ... | 17'3 | 0'0 | 17'3 | 10380 | 2'6 | 0'3 | 2'3 | 2'6 | 1'7 | -0.244572 |
| 0.678997 | ... | ... | 15'6 | 0'0 | 15'6 | 10400 | 3'0 | 0'2 | 2'6 | 3'0 | 1'7 | -0.270561 |
| 0.650955 | ... | ... | 14'2 | 0'0 | 14'2 | 10420 | 2'7 | -0'3 | 3'2 | 2'7 | 2'7 | -0.287292 |
| 0.619903 | ... | ... | 12'7 | 0'0 | 12'7 | 10440 | 4'1 | 0'2 | 3'7 | 4'1 | 3'4 | -0.346704 |
| 0.587748 | ... | ... | 11'4 | 0'0 | 11'4 | 10460 | 4'4 | 0'0 | 4'4 | ... | ... | -0.38386 |
| 0.553306 | ... | ... | 10'2 | 0'0 | 10'2 | 10480 | 5'2 | 0'0 | 5'2 | ... | ... | -0.429989 |
| 0.520014 | 7'3 | 6'5 | 9'1 | -1'6 | 7'3 | 10500 | 6'2 | 0'1 | 6'1 | 7'5 | 5'0 | -0.478499 |
| 0.482184 | 9'1 | 8'4 | 8'0 | 0'4 | 8'4 | 10520 | 7'0 | 0'0 | 7'0 | ... | ... | -0.527861 |
| 0.443306 | ... | ... | 7'0 | 0'0 | 7'0 | 10540 | 8'0 | 0'0 | 8'0 | ... | ... | -0.578903 |
| 0.406291 | ... | ... | 6'1 | 0'0 | 6'1 | 10560 | 9'1 | 0'0 | 9'1 | ... | ... | -0.630013 |
| 0.368562 | ... | ... | 5'2 | 0'0 | 5'2 | 10580 | 8'3 | -1'7 | 10'2 | 8'3 | 8'3 | -0.782715 |
| 0.339908 | 4'7 | 4'5 | 4'4 | 0'3 | 4'7 | 10600 | 12'7 | 1'3 | 11'4 | 12'7 | 9'1 | -0.688585 |
| 0.298019 | ... | ... | 3'7 | 0'0 | 3'7 | 10620 | 12'7 | 0'0 | 12'7 | ... | ... | -0.788953 |
| 0.263521 | ... | ... | 3'2 | 0'0 | 3'2 | 10640 | 14'2 | 0'0 | 14'2 | ... | ... | -0.84663 |
| 0.232519 | ... | ... | 2'6 | 0'0 | 2'6 | 10660 | 15'6 | 0'0 | 15'6 | ... | ... | -0.904227 |
| 0.206229 | 2'3 | 2'3 | 2'2 | 0'1 | 2'3 | 10680 | 17'2 | 0'0 | 17'2 | ... | ... | -0.993691 |
| 0.180169 | 2'0 | 2'0 | 2'0 | 0'0 | 2'0 | 10700 | 18'7 | 0'0 | 18'7 | ... | ... | -0.999301 |
| 0.153857 | ... | ... | 1'5 | 0'0 | 1'5 | 10720 | 20'5 | 0'0 | 20'5 | ... | ... | -0.999301 |
| 0.133742 | ... | ... | 1'3 | 0'0 | 1'3 | 10740 | 22'3 | 0'0 | 22'3 | ... | ... | -0.999301 |
| 0.120948 | ... | ... | 1'2 | 0'0 | 1'2 | 10760 | 24'1 | 0'0 | 24'1 | ... | ... | -0.999301 |
| 0.101328 | ... | ... | 1'0 | 0'0 | 1'0 | 10780 | 26'0 | 0'0 | 26'0 | ... | ... | -0.999301 |
| 0.089422 | ... | ... | 0'7 | 0'0 | 0'7 | 10800 | 27'3 | -0'3 | 27'6 | 27'3 | 27'3 | -0.999301 |
| 0.069123 | ... | ... | 0'5 | 0'0 | 0'5 | 10820 | 29'5 | 0'0 | 29'5 | ... | ... | -0.999301 |
| 0.066432 | ... | ... | 0'5 | 0'0 | 0'5 | 10840 | 31'4 | 0'0 | 31'4 | ... | ... | -0.999301 |
| 0.055044 | ... | ... | 0'4 | 0'0 | 0'4 | 10860 | 33'4 | 0'0 | 33'4 | ... | ... | -0.999301 |
| 0.043463 | ... | ... | 0'3 | 0'0 | 0'3 | 10880 | 35'3 | 0'0 | 35'3 | ... | ... | -0.999301 |
| 0.041939 | ... | ... | 0'3 | 0'0 | 0'3 | 10900 | 37'3 | 0'0 | 37'3 | ... | ... | -0.999301 |
| 0.040536 | ... | ... | 0'3 | 0'0 | 0'3 | 10920 | 39'2 | 0'0 | 39'2 | ... | ... | -0.999301 |
| 0.029277 | ... | ... | 0'2 | 0'0 | 0'2 | 10940 | 41'2 | 0'0 | 41'2 | ... | ... | -0.999301 |
| 0.028352 | ... | ... | 0'2 | 0'0 | 0'2 | 10960 | 43'2 | 0'0 | 43'2 | ... | ... | -0.999301 |
| 0.027495 | ... | ... | 0'2 | 0'0 | 0'2 | 10980 | 45'2 | 0'0 | 45'2 | ... | ... | -0.999301 |
| 0.026696 | ... | ... | 0'2 | 0'0 | 0'2 | 11000 | 47'2 | 0'0 | 47'2 | ... | ... | -0.999301 |
| 0.025948 | ... | ... | 0'2 | 0'0 | 0'2 | 11020 | 49'1 | 0'0 | 49'1 | ... | ... | -0.999301 |
| 0.014931 | ... | ... | 0'1 | 0'0 | 0'1 | 11040 | 51'1 | 0'0 | 51'1 | ... | ... | -0.999301 |
| 0.014527 | ... | ... | 0'1 | 0'0 | 0'1 | 11060 | 53'1 | 0'0 | 53'1 | ... | ... | -0.999301 |
| 0.014145 | ... | ... | 0'1 | 0'0 | 0'1 | 11080 | 55'1 | 0'0 | 55'1 | ... | ... | -0.999301 |
| 0.013788 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 57'1 | 0'0 | 57'1 | ... | ... | -0.999301 |
| 0.013452 | ... | ... | 0'1 | 0'0 | 0'1 | 11120 | 59'1 | 0'0 | 59'1 | ... | ... | -0.999301 |
| 0.013135 | ... | ... | 0'1 | 0'0 | 0'1 | 11140 | 61'1 | 0'0 | 61'1 | ... | ... | -0.999301 |
| 0.012833 | ... | ... | 0'1 | 0'0 | 0'1 | 11160 | 63'1 | 0'0 | 63'1 | ... | ... | -0.999301 |
| 0.012546 | ... | ... | 0'1 | 0'0 | 0'1 | 11180 | 65'1 | 0'0 | 65'1 | ... | ... | -0.999301 |
| 0.012274 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 67'1 | 0'0 | 67'1 | ... | ... | -0.999301 |
| 0.012017 | ... | ... | 0'1 | 0'0 | 0'1 | 11220 | 69'1 | 0'0 | 69'1 | ... | ... | -0.999301 |
| 0.011772 | ... | ... | 0'1 | 0'0 | 0'1 | 11240 | 71'1 | 0'0 | 71'1 | ... | ... | -0.999301 |
| 0.0111 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 77'1 | 0'0 | 77'1 | ... | ... | -0.999301 |
| 0.010159 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 87'1 | 0'0 | 87'1 | ... | ... | -0.999301 |
| 0.009384 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 97'1 | 0'0 | 97'1 | ... | ... | -0.999301 |
| 0.008738 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 107'1 | 0'0 | 107'1 | ... | ... | -0.999301 |
| 0.008188 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 117'1 | 0'0 | 117'1 | ... | ... | -0.999301 |
| 0.007714 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 127'1 | 0'0 | 127'1 | ... | ... | -0.999301 |
| 0.0073 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 137'1 | 0'0 | 137'1 | ... | ... | -0.999301 |
| 0.006936 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 147'1 | 0'0 | 147'1 | ... | ... | -0.999301 |
| 0.006614 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 157'1 | 0'0 | 157'1 | ... | ... | -0.999301 |
| 0.006325 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 167'0 | 0'0 | 167'0 | ... | ... | -0.999301 |
| 0.006065 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 177'0 | 0'0 | 177'0 | ... | ... | -0.999301 |
| 0.005831 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 187'0 | 0'0 | 187'0 | ... | ... | -0.999301 |
| 0.005617 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 197'0 | 0'0 | 197'0 | ... | ... | -0.999301 |
| 0.005421 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 207'0 | 0'0 | 207'0 | ... | ... | -0.999301 |
| 0.005241 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 217'0 | 0'0 | 217'0 | ... | ... | -0.999301 |
| 0.005077 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 227'0 | 0'0 | 227'0 | ... | ... | -0.999301 |
| 0.004924 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 237'0 | 0'0 | 237'0 | ... | ... | -0.999301 |
| 0.004782 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 247'0 | 0'0 | 247'0 | ... | ... | -0.999301 |
| 0.00465 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 257'0 | 0'0 | 257'0 | ... | ... | -0.999301 |
| 0.004527 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 267'0 | 0'0 | 267'0 | ... | ... | -0.999301 |
| 0.004412 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 277'0 | 0'0 | 277'0 | ... | ... | -0.999301 |
| 0.004304 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 287'0 | 0'0 | 287'0 | ... | ... | -0.999301 |
| 0.004203 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 297'0 | 0'0 | 297'0 | ... | ... | -0.999301 |
| 0.004107 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 307'0 | 0'0 | 307'0 | ... | ... | -0.999301 |
| 0.004018 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 317'0 | 0'0 | 317'0 | ... | ... | -0.999301 |
| 0.003933 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 327'0 | 0'0 | 327'0 | ... | ... | -0.999301 |
| 0.003852 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 337'0 | 0'0 | 337'0 | ... | ... | -0.999301 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.